Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 38.24 | 38.24 | 38.24 | 0 | -0.83(-2.12%) | |
Dec 29, 2016 | 38.58 | 39.21 | 38.48 | 39.07 | 237,734 | +0.58(+1.52%) |
Dec 28, 2016 | 38.82 | 38.97 | 38.29 | 38.48 | 259,839 | -0.39(-1.00%) |
Dec 27, 2016 | 37.75 | 38.92 | 37.66 | 38.87 | 229,511 | +1.07(+2.83%) |
Dec 23, 2016 | 37.80 | 37.80 | 37.80 | 0 | +0.19(+0.52%) | |
Dec 22, 2016 | 37.90 | 38.34 | 37.56 | 37.61 | 291,986 | -0.15(-0.39%) |
Dec 21, 2016 | 37.41 | 38.24 | 37.17 | 37.75 | 270,887 | +0.39(+1.04%) |
Dec 20, 2016 | 37.31 | 38.04 | 37.17 | 37.36 | 261,622 | +0.24(+0.66%) |
Dec 19, 2016 | 38.43 | 38.63 | 36.97 | 37.12 | 468,748 | -1.17(-3.05%) |
Dec 16, 2016 | 37.56 | 38.58 | 37.56 | 38.29 | 609,724 | +0.88(+2.34%) |
Dec 15, 2016 | 37.56 | 37.95 | 37.17 | 37.41 | 272,213 | +0.00(+0.00%) |
Dec 14, 2016 | 37.90 | 38.09 | 37.31 | 37.41 | 218,449 | -0.54(-1.41%) |
Dec 13, 2016 | 38.58 | 38.68 | 37.70 | 37.95 | 239,142 | -0.39(-1.02%) |
Dec 12, 2016 | 38.77 | 38.87 | 37.97 | 38.34 | 261,935 | -0.44(-1.13%) |
Dec 09, 2016 | 38.82 | 38.87 | 38.48 | 38.77 | 164,736 | +0.10(+0.25%) |
Dec 08, 2016 | 37.70 | 38.73 | 37.56 | 38.68 | 259,785 | +1.07(+2.85%) |
Dec 07, 2016 | 37.02 | 37.70 | 36.83 | 37.61 | 250,496 | +0.73(+1.98%) |
Dec 06, 2016 | 36.88 | 37.22 | 36.43 | 36.88 | 215,487 | +0.15(+0.40%) |
Dec 05, 2016 | 36.59 | 36.93 | 36.59 | 36.73 | 148,579 | +0.29(+0.80%) |
Dec 02, 2016 | 36.44 | 36.83 | 36.24 | 36.44 | 152,629 | -0.19(-0.53%) |
Dec 01, 2016 | 36.39 | 36.88 | 36.00 | 36.63 | 350,956 | +0.54(+1.48%) |
Nov 30, 2016 | 36.88 | 36.93 | 36.05 | 36.10 | 229,990 | -0.78(-2.11%) |
Nov 29, 2016 | 37.80 | 37.97 | 36.88 | 36.88 | 299,088 | -0.83(-2.19%) |
Nov 28, 2016 | 38.29 | 38.48 | 37.68 | 37.70 | 564,712 | -0.68(-1.77%) |
Nov 25, 2016 | 38.19 | 38.63 | 38.05 | 38.39 | 85,895 | +0.29(+0.77%) |
Nov 23, 2016 | 38.09 | 38.09 | 38.09 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 38.04 | 38.48 | 37.85 | 38.09 | 271,962 | +0.24(+0.64%) |
Nov 21, 2016 | 37.46 | 38.00 | 37.31 | 37.85 | 202,561 | +0.39(+1.04%) |
Nov 18, 2016 | 37.31 | 37.75 | 37.02 | 37.46 | 435,395 | +0.19(+0.52%) |
Nov 17, 2016 | 37.27 | 37.80 | 37.12 | 37.27 | 382,101 | -0.05(-0.13%) |
Nov 16, 2016 | 37.80 | 38.04 | 37.12 | 37.31 | 260,580 | -0.39(-1.03%) |
Nov 15, 2016 | 38.29 | 38.39 | 37.36 | 37.70 | 286,114 | -0.63(-1.65%) |
Nov 14, 2016 | 38.48 | 38.97 | 38.19 | 38.34 | 448,575 | +0.15(+0.38%) |
Nov 11, 2016 | 37.85 | 38.63 | 37.80 | 38.19 | 378,648 | +0.54(+1.42%) |
Nov 10, 2016 | 37.02 | 38.14 | 36.95 | 37.66 | 574,010 | +0.92(+2.52%) |
Nov 09, 2016 | 34.44 | 36.97 | 34.21 | 36.73 | 567,221 | +1.65(+4.72%) |
Nov 08, 2016 | 34.74 | 35.27 | 34.69 | 35.08 | 237,522 | +0.19(+0.56%) |
Nov 07, 2016 | 34.98 | 35.52 | 34.79 | 34.88 | 317,574 | +0.34(+0.99%) |
Nov 04, 2016 | 34.74 | 35.13 | 34.40 | 34.54 | 520,995 | -0.05(-0.14%) |
Nov 03, 2016 | 34.83 | 35.27 | 34.30 | 34.59 | 329,237 | -0.05(-0.14%) |
Nov 02, 2016 | 35.03 | 35.22 | 34.30 | 34.64 | 481,633 | -0.58(-1.66%) |
Nov 01, 2016 | 34.79 | 35.52 | 34.07 | 35.22 | 381,925 | +0.10(+0.28%) |
Oct 31, 2016 | 35.17 | 35.42 | 34.74 | 35.13 | 456,455 | +0.10(+0.28%) |
Oct 28, 2016 | 33.82 | 35.19 | 33.82 | 35.03 | 677,939 | +1.23(+3.63%) |
Oct 27, 2016 | 33.71 | 33.83 | 33.27 | 33.80 | 453,884 | +1.06(+3.24%) |
Oct 26, 2016 | 33.01 | 33.06 | 32.32 | 32.74 | 438,401 | -0.21(-0.65%) |
Oct 25, 2016 | 33.18 | 33.21 | 32.81 | 32.96 | 417,038 | -0.40(-1.20%) |
Oct 24, 2016 | 33.67 | 33.95 | 33.20 | 33.35 | 398,208 | -0.05(-0.15%) |
Oct 21, 2016 | 33.52 | 33.65 | 33.05 | 33.40 | 927,675 | -0.12(-0.35%) |
Oct 20, 2016 | 31.59 | 34.10 | 31.44 | 33.52 | 2,915,350 | -1.21(-3.47%) |
Oct 19, 2016 | 34.43 | 34.90 | 34.40 | 34.73 | 1,037,921 | +0.26(+0.76%) |
Oct 18, 2016 | 34.47 | 34.95 | 34.27 | 34.46 | 396,955 | +0.35(+1.03%) |
Oct 17, 2016 | 33.94 | 34.59 | 33.82 | 34.11 | 460,306 | +0.17(+0.49%) |
Oct 14, 2016 | 33.60 | 34.34 | 33.48 | 33.95 | 483,547 | +0.26(+0.78%) |
Oct 13, 2016 | 33.96 | 34.11 | 33.63 | 33.69 | 209,533 | -0.52(-1.51%) |
Oct 12, 2016 | 34.10 | 34.59 | 34.07 | 34.20 | 176,636 | -0.03(-0.09%) |
Oct 11, 2016 | 34.92 | 35.11 | 33.71 | 34.23 | 355,797 | -0.57(-1.65%) |
Oct 10, 2016 | 34.68 | 35.22 | 34.68 | 34.80 | 310,818 | +0.39(+1.13%) |
Oct 07, 2016 | 34.43 | 34.69 | 34.27 | 34.42 | 420,602 | -0.02(-0.06%) |
Oct 06, 2016 | 35.41 | 35.55 | 34.39 | 34.43 | 508,254 | -1.16(-3.25%) |
Oct 05, 2016 | 35.38 | 35.74 | 35.25 | 35.59 | 283,934 | +0.26(+0.74%) |
Oct 04, 2016 | 35.42 | 35.79 | 35.29 | 35.33 | 254,955 | +0.15(+0.41%) |